Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0889 -0,0005 (-0,04%) Bitcoin EUR
36.509,71 +44,02 (+0,12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:70.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00070000 | 2023-11-29 11:43AM EST | 2023-12-15 | 67.33 | 61.00 | 65.85 | 0.00 | - | 4 | 180 | 149.61% |
| GOOG240119C00070000 | 2023-11-29 2:02PM EST | 2024-01-19 | 67.48 | 61.50 | 66.20 | 0.00 | - | 44 | 444 | 100.20% |
| GOOG240315C00070000 | 2023-11-03 1:48PM EST | 2024-03-15 | 61.72 | 62.05 | 66.80 | 0.00 | - | 1 | 265 | 79.00% |
| GOOG240419C00070000 | 2023-11-13 1:45PM EST | 2024-04-19 | 65.80 | 62.50 | 67.25 | 0.00 | - | 1 | 1 | 74.02% |
| GOOG240621C00070000 | 2023-11-17 10:08AM EST | 2024-06-21 | 69.53 | 63.35 | 68.00 | 0.00 | - | 10 | 227 | 68.41% |
| GOOG240920C00070000 | 2023-10-12 10:57AM EST | 2024-09-20 | 74.60 | 65.50 | 70.50 | 0.00 | - | 10 | 476 | 70.17% |
| GOOG241220C00070000 | 2023-09-18 12:43PM EST | 2024-12-20 | 74.54 | 72.50 | 77.50 | 0.00 | - | 5 | 17 | 88.67% |
| GOOG250117C00070000 | 2023-12-01 10:37AM EST | 2025-01-17 | 67.51 | 65.50 | 70.50 | -7.71 | -10.25% | 1 | 759 | 59.17% |
| GOOG250620C00070000 | 2023-10-10 12:15PM EST | 2025-06-20 | 77.25 | 66.50 | 71.50 | 0.00 | - | 1 | 162 | 54.06% |
| GOOG251219C00070000 | 2023-11-24 11:18AM EST | 2025-12-19 | 77.00 | 69.50 | 74.00 | 0.00 | - | 1 | 85 | 54.90% |
| GOOG260116C00070000 | 2023-11-30 11:26AM EST | 2026-01-16 | 73.00 | 69.50 | 74.50 | 0.00 | - | 7 | 29 | 54.57% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00070000 | 2023-10-25 9:39AM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 128.91% |
| GOOG240119P00070000 | 2023-11-30 3:32PM EST | 2024-01-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 16 | 3,616 | 70.31% |
| GOOG240315P00070000 | 2023-11-20 10:48AM EST | 2024-03-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 3,690 | 49.41% |
| GOOG240419P00070000 | 2023-12-01 12:55PM EST | 2024-04-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 18 | 45.51% |
| GOOG240621P00070000 | 2023-11-29 2:11PM EST | 2024-06-21 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 5,383 | 42.73% |
| GOOG240920P00070000 | 2023-11-10 9:59AM EST | 2024-09-20 | 0.46 | 0.38 | 0.44 | 0.00 | - | 2 | 3,493 | 39.21% |
| GOOG241220P00070000 | 2023-11-27 12:13PM EST | 2024-12-20 | 0.62 | 0.65 | 0.73 | 0.00 | - | 6 | 958 | 37.70% |
| GOOG250117P00070000 | 2023-11-29 10:49AM EST | 2025-01-17 | 0.73 | 0.74 | 0.82 | 0.00 | - | 2 | 2,453 | 37.26% |
| GOOG250620P00070000 | 2023-12-01 2:49PM EST | 2025-06-20 | 1.96 | 1.01 | 1.96 | +0.60 | +44.12% | 1 | 686 | 38.92% |
| GOOG251219P00070000 | 2023-11-30 1:09PM EST | 2025-12-19 | 2.07 | 1.40 | 5.00 | 0.00 | - | 4 | 225 | 44.96% |
| GOOG260116P00070000 | 2023-11-30 1:09PM EST | 2026-01-16 | 1.93 | 1.50 | 3.00 | 0.00 | - | 6 | 700 | 37.43% |
